The closing price for Chevron (CVX) in January 2023 was $155.13, on January 31, 2023. It was down 2.3% for the month. The latest price is $158.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $154.00 | $155.67 | $152.81 | $155.13 | 14,481,300 |
January 30 2023 | $158.67 | $158.98 | $154.82 | $155.29 | 11,476,000 |
January 27 2023 | $164.23 | $164.23 | $158.60 | $159.97 | 19,654,700 |
January 26 2023 | $164.91 | $167.42 | $163.56 | $167.40 | 14,307,800 |
January 25 2023 | $159.82 | $160.48 | $157.20 | $159.64 | 6,727,500 |
January 24 2023 | $161.43 | $162.24 | $159.30 | $161.20 | 5,989,000 |
January 23 2023 | $161.54 | $162.73 | $160.48 | $161.05 | 8,381,300 |
January 20 2023 | $159.40 | $161.67 | $158.25 | $161.26 | 10,477,900 |
January 19 2023 | $157.44 | $160.41 | $157.03 | $159.57 | 5,907,200 |
January 18 2023 | $161.19 | $162.58 | $157.73 | $157.99 | 8,899,200 |
January 17 2023 | $159.07 | $161.63 | $158.84 | $160.89 | 10,697,700 |
January 13 2023 | $157.86 | $158.67 | $156.61 | $158.28 | 5,726,300 |
January 12 2023 | $156.88 | $159.00 | $156.80 | $157.85 | 6,891,400 |
January 11 2023 | $158.58 | $158.80 | $155.38 | $156.18 | 6,962,600 |
January 10 2023 | $157.25 | $157.53 | $154.86 | $156.93 | 8,307,000 |
January 09 2023 | $158.91 | $158.97 | $155.45 | $156.16 | 8,385,600 |
January 06 2023 | $157.80 | $159.91 | $156.62 | $157.39 | 7,191,200 |
January 05 2023 | $152.88 | $157.06 | $152.65 | $156.21 | 6,088,200 |
January 04 2023 | $152.39 | $155.37 | $152.30 | $153.45 | 7,684,500 |
January 03 2023 | $158.71 | $159.57 | $152.89 | $155.10 | 7,565,400 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
